Skip to main content

Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.147 4.265 4.043 4.265 214,327 +0.08(+1.91%)
Jun 27, 2003 4.194 4.265 4.170 4.185 50,292 -0.02(-0.56%)
Jun 26, 2003 4.439 4.439 4.109 4.208 208,173 -0.23(-5.20%)
Jun 25, 2003 4.482 4.510 4.430 4.439 81,274 -0.01(-0.21%)
Jun 24, 2003 4.477 4.477 4.430 4.449 58,993 +0.00(+0.11%)
Jun 23, 2003 4.430 4.562 4.406 4.444 29,072 -0.02(-0.53%)
Jun 20, 2003 4.500 4.500 4.434 4.467 29,072 -0.03(-0.73%)
Jun 19, 2003 4.453 4.529 4.453 4.500 39,045 +0.00(+0.10%)
Jun 18, 2003 4.477 4.590 4.477 4.496 21,644 +0.02(+0.42%)
Jun 17, 2003 4.500 4.519 4.251 4.477 61,751 -0.05(-1.04%)
Jun 16, 2003 4.524 4.524 4.472 4.524 20,583 +0.04(+0.84%)
Jun 13, 2003 4.571 4.595 4.453 4.486 62,600 +0.01(+0.21%)
Jun 12, 2003 4.576 4.576 4.467 4.477 56,446 -0.00(-0.11%)
Jun 11, 2003 4.595 4.595 4.477 4.482 77,030 -0.07(-1.45%)
Jun 10, 2003 4.613 4.613 4.524 4.547 66,207 -0.04(-0.92%)
Jun 09, 2003 4.736 4.760 4.571 4.590 115,439 -0.15(-3.08%)
Jun 06, 2003 4.712 4.802 4.698 4.736 127,110 +0.16(+3.61%)
Jun 05, 2003 4.543 4.585 4.529 4.571 213,053 +0.04(+0.94%)
Jun 04, 2003 4.467 4.557 4.430 4.529 272,046 +0.12(+2.67%)
Jun 03, 2003 4.279 4.453 4.279 4.411 227,483 +0.15(+3.43%)
Jun 02, 2003 4.194 4.345 4.194 4.265 181,859 +0.11(+2.72%)
May 30, 2003 4.185 4.185 4.147 4.152 78,728 -0.02(-0.45%)
May 29, 2003 4.180 4.241 4.170 4.170 221,966 -0.01(-0.23%)
May 28, 2003 4.006 4.185 4.006 4.180 295,601 +0.03(+0.80%)
May 27, 2003 4.020 4.255 4.020 4.147 269,924 +0.21(+5.39%)
May 23, 2003 3.812 4.006 3.812 3.935 221,329 +0.14(+3.60%)
May 22, 2003 3.803 3.841 3.770 3.798 117,773 -0.08(-1.95%)
May 21, 2003 3.793 3.902 3.784 3.874 46,685 +0.03(+0.86%)
May 20, 2003 3.968 4.029 3.746 3.841 351,199 -0.20(-5.01%)
May 19, 2003 4.288 4.335 3.958 4.043 116,076 -0.24(-5.51%)
May 16, 2003 4.425 4.430 4.170 4.279 173,159 -0.15(-3.30%)
May 15, 2003 4.406 4.425 4.053 4.425 70,239 -0.01(-0.32%)
May 14, 2003 4.557 4.557 4.383 4.439 445,206 -0.04(-0.84%)
May 13, 2003 4.430 4.477 4.406 4.477 54,536 +0.02(+0.53%)
May 12, 2003 4.430 4.453 4.387 4.453 110,346 +0.00(+0.00%)
May 09, 2003 4.453 4.533 4.411 4.453 28,223 -0.05(-1.05%)
May 08, 2003 4.500 4.519 4.406 4.500 36,287 -0.05(-1.04%)
May 07, 2003 4.684 4.712 4.547 4.547 491,467 -0.14(-2.92%)
May 06, 2003 4.684 4.689 4.628 4.684 31,406 +0.02(+0.40%)
May 05, 2003 4.595 4.712 4.595 4.665 67,056 +0.07(+1.54%)
May 02, 2003 4.595 4.623 4.595 4.595 303,665 +0.00(+0.10%)
May 01, 2003 4.571 4.618 4.571 4.590 98,675 +0.00(+0.00%)
Apr 30, 2003 4.453 4.590 4.453 4.590 103,343 +0.09(+1.99%)
Apr 29, 2003 4.632 4.632 4.477 4.500 61,751 -0.13(-2.85%)
Apr 28, 2003 4.750 4.750 4.609 4.632 368,175 -0.07(-1.50%)
Apr 25, 2003 4.595 4.703 4.595 4.703 105,253 +0.13(+2.78%)
Apr 24, 2003 4.736 4.755 4.335 4.576 205,202 -0.31(-6.27%)
Apr 23, 2003 4.500 4.882 4.500 4.882 114,378 +0.34(+7.47%)
Apr 22, 2003 4.430 4.543 4.359 4.543 129,445 -0.06(-1.33%)
Apr 21, 2003 4.524 4.618 4.524 4.604 63,661 +0.01(+0.21%)
Apr 17, 2003 4.411 4.618 4.406 4.595 53,051 +0.19(+4.39%)
Apr 16, 2003 4.387 4.406 4.364 4.401 90,399 +0.06(+1.30%)
Apr 15, 2003 4.218 4.359 4.218 4.345 171,461 +0.14(+3.36%)
Apr 14, 2003 4.180 4.241 4.170 4.203 93,794 +0.01(+0.22%)
Apr 11, 2003 4.029 4.194 4.029 4.194 205,414 +0.21(+5.33%)
Apr 10, 2003 3.940 3.996 3.940 3.982 2,546 +0.05(+1.20%)
Apr 09, 2003 3.958 4.053 3.930 3.935 10,822 +0.02(+0.60%)
Apr 08, 2003 4.053 4.053 3.907 3.911 24,827 -0.14(-3.49%)
Apr 07, 2003 4.076 4.147 4.053 4.053 40,318 +0.01(+0.23%)
Apr 04, 2003 4.048 4.053 3.973 4.043 42,441 +0.00(+0.00%)
Apr 03, 2003 3.911 4.053 3.892 4.043 123,078 +0.13(+3.37%)
Apr 02, 2003 3.789 3.911 3.789 3.911 79,152 +0.16(+4.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.